C270617P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -11.032% | 11 | 8,601 | 0.000% |
| 2026-11-03 | 5.6600 | 5.7700 | 5.5800 | 5.6200 | +11.287% | 155 | 8,449 | -11.032% |
| 2026-11-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.833% | 4 | 8,448 | -0.990% |
| 2026-10-30 | 5.5000 | 6.3000 | 5.5000 | 6.0000 | +9.290% | 112 | 8,438 | -16.667% |
| 2026-10-27 | 5.6000 | 5.6000 | 5.4500 | 5.4900 | -6.154% | 20 | 8,434 | -8.925% |
| 2026-10-26 | 5.5500 | 5.8500 | 5.5500 | 5.8500 | -2.500% | 8 | 8,426 | -14.530% |
| 2026-10-23 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | +3.448% | 8 | 8,426 | -16.667% |
| 2026-10-22 | 5.8000 | 5.8000 | 5.6500 | 5.8000 | +7.407% | 24 | 8,416 | -13.793% |
| 2026-10-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 8,416 | -7.407% |
| 2026-10-19 | 5.3200 | 5.7200 | 5.3200 | 5.7000 | +7.143% | 2,502 | 8,913 | -12.281% |
| 2026-10-16 | 4.7500 | 5.3300 | 4.5500 | 5.3200 | +2.308% | 301 | 8,749 | -6.015% |
| 2026-10-15 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | -6.306% | 1,507 | 10,210 | -3.846% |
| 2026-10-14 | 5.6000 | 5.6500 | 5.3100 | 5.5500 | +15.625% | 1,617 | 8,702 | -9.910% |
| 2026-10-13 | 4.6500 | 4.8000 | 4.5500 | 4.8000 | -2.041% | 8 | 8,700 | +4.167% |
| 2026-10-08 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | -5.222% | 13 | 8,695 | +2.041% |
| 2026-10-07 | 5.3500 | 5.3500 | 5.1700 | 5.1700 | +6.598% | 8 | 8,692 | -3.288% |
| 2026-10-06 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 0.000% | 50 | 8,662 | +3.093% |
| 2026-10-05 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -6.910% | 1,518 | 7,203 | +3.093% |
| 2026-10-02 | 5.3500 | 5.3500 | 5.2100 | 5.2100 | -13.167% | 59 | 7,178 | -4.031% |
| 2026-10-01 | 5.4700 | 6.3000 | 5.4700 | 6.0000 | +23.967% | 8 | 7,176 | -16.667% |
| 2026-09-30 | 4.7500 | 4.8400 | 4.7500 | 4.8400 | +2.979% | 12 | 7,176 | +3.306% |
| 2026-09-29 | 4.7000 | 4.8500 | 4.7000 | 4.7000 | +5.618% | 24 | 7,178 | +6.383% |
| 2026-09-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 15 | 7,178 | +12.360% |
| 2026-09-25 | 4.6500 | 4.6500 | 4.2500 | 4.2500 | -8.602% | 9 | 7,176 | +17.647% |
| 2026-09-23 | 4.6800 | 4.6800 | 4.6500 | 4.6500 | 0.000% | 50 | 7,138 | +7.527% |
| 2026-09-22 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | -2.105% | 6 | 7,138 | +7.527% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -3.061% | 7 | 7,139 | +5.263% |
| 2026-09-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.769% | 1 | 7,139 | +2.041% |
| 2026-09-16 | 4.4500 | 5.2000 | 4.4500 | 5.2000 | +13.043% | 22 | 7,119 | -3.846% |
| 2026-09-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +19.481% | 1 | 7,119 | +8.696% |
| 2026-09-11 | 3.9000 | 3.9500 | 3.8500 | 3.8500 | -6.098% | 9 | 7,115 | +29.870% |
| 2026-09-10 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -3.981% | 18 | 7,108 | +21.951% |
| 2026-09-09 | 4.0000 | 4.2700 | 3.9500 | 4.2700 | +2.644% | 14 | 7,104 | +17.096% |
| 2026-09-08 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +2.716% | 6 | 7,098 | +20.192% |
| 2026-09-04 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 6 | 7,098 | +23.457% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 1 | 7,099 | +28.205% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.474% | 3 | 7,101 | +16.279% |
| 2026-09-01 | 4.5500 | 4.8000 | 4.4500 | 4.7500 | -1.042% | 106 | 7,059 | +5.263% |
| 2026-08-28 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -3.030% | 45 | 7,017 | +4.167% |
| 2026-08-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 7 | 7,017 | +1.010% |
| 2026-08-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.970% | 11 | 7,017 | +2.041% |
| 2026-08-25 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -5.607% | 153 | 6,874 | -0.990% |
| 2026-08-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.777% | 6 | 6,872 | -6.542% |
| 2026-08-21 | 5.6000 | 5.6000 | 5.5600 | 5.5600 | +2.963% | 3 | 6,870 | -10.072% |
| 2026-08-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +16.129% | 4 | 6,866 | -7.407% |
| 2026-08-19 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 1 | 6,865 | +7.527% |
| 2026-08-18 | 4.8000 | 4.8000 | 4.5300 | 4.6000 | +3.371% | 45 | 6,862 | +8.696% |
| 2026-08-17 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | -2.198% | 25 | 6,862 | +12.360% |
| 2026-08-14 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | 0.000% | 9 | 6,864 | +9.890% |
| 2026-08-13 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -2.151% | 15 | 6,864 | +9.890% |
| 2026-08-12 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.824% | 10 | 6,864 | +7.527% |
| 2026-08-11 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | -1.923% | 10 | 6,863 | -1.961% |
| 2026-08-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 10 | 6,863 | -3.846% |
| 2026-08-07 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +1.887% | 16 | 6,873 | -7.407% |
| 2026-08-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 13 | 6,873 | -5.660% |
| 2026-08-04 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | -13.793% | 25 | 6,874 | 0.000% |
| 2026-08-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.691% | 6 | 6,874 | -13.793% |
| 2026-07-31 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.107% | 9 | 6,643 | -18.699% |
| 2026-07-30 | 6.7500 | 6.8000 | 6.5500 | 6.5500 | -10.884% | 775 | 6,260 | -23.664% |
| 2026-07-29 | 7.0500 | 7.3500 | 7.0500 | 7.3500 | +14.844% | 137 | 6,217 | -31.973% |
| 2026-07-28 | 6.4500 | 6.4500 | 6.3500 | 6.4000 | 0.000% | 17 | 6,222 | -21.875% |
| 2026-07-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 2 | 6,222 | -21.875% |
| 2026-07-23 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | +5.691% | 75 | 6,147 | -23.077% |
| 2026-07-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.600% | 1 | 6,148 | -18.699% |
| 2026-07-21 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | -10.714% | 4 | 6,145 | -20.000% |
| 2026-07-20 | 6.7500 | 7.0500 | 6.7500 | 7.0000 | +9.375% | 45 | 6,104 | -28.571% |
| 2026-07-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +6.489% | 1 | 6,103 | -21.875% |
| 2026-07-15 | 6.1500 | 6.2000 | 6.0000 | 6.0100 | -3.065% | 40 | 6,086 | -16.805% |
| 2026-07-14 | 4.8500 | 6.4500 | 4.7000 | 6.2000 | +14.603% | 27 | 6,074 | -19.355% |
| 2026-07-13 | 5.6600 | 5.6600 | 5.4100 | 5.4100 | +3.048% | 7 | 6,076 | -7.579% |
| 2026-07-10 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +0.962% | 58 | 6,018 | -4.762% |
| 2026-07-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 25 | 6,001 | -3.846% |
| 2026-07-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.036% | 2 | 6,001 | -2.913% |
| 2026-07-02 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +0.901% | 6 | 6,002 | -10.714% |
| 2026-06-30 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 2 | 6,003 | -9.910% |
| 2026-06-29 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 0.000% | 2 | 6,003 | -3.846% |
| 2026-06-26 | 5.2500 | 5.3000 | 5.2000 | 5.2000 | +5.051% | 28 | 5,996 | -3.846% |
| 2026-06-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.484% | 21 | 5,975 | +1.010% |
| 2026-06-18 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -4.356% | 3 | 5,974 | +3.520% |
| 2026-06-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -26.277% | 1 | 5,973 | -0.990% |
| 2026-06-09 | 7.4500 | 7.4800 | 6.8500 | 6.8500 | -4.196% | 81 | 5,893 | -27.007% |
| 2026-06-04 | 7.4500 | 7.4500 | 7.1500 | 7.1500 | -2.721% | 3 | 5,893 | -30.070% |
| 2026-06-02 | 8.0500 | 8.0800 | 7.3500 | 7.3500 | -14.136% | 11 | 5,888 | -31.973% |
| 2026-06-01 | 8.5400 | 8.5800 | 8.5400 | 8.5600 | -2.727% | 155 | 5,866 | -41.589% |
| 2026-05-27 | 8.9500 | 9.0500 | 8.8000 | 8.8000 | +2.564% | 6 | 5,865 | -43.182% |
| 2026-05-26 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -4.134% | 1 | 5,865 | -41.725% |
| 2026-05-22 | 8.7500 | 8.9500 | 8.7100 | 8.9500 | 0.000% | 13 | 5,870 | -44.134% |
| 2026-05-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.112% | 4 | 5,870 | -44.134% |
| 2026-05-20 | 9.0400 | 9.0400 | 8.9600 | 8.9600 | -6.861% | 5 | 5,875 | -44.196% |
| 2026-05-18 | 9.7100 | 9.7100 | 9.6200 | 9.6200 | +5.137% | 2 | 5,876 | -48.025% |
| 2026-05-11 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.181% | 5 | 5,871 | -45.355% |
| 2026-04-24 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +12.865% | 7 | 5,871 | -48.187% |
| 2026-04-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -9.043% | 3 | 5,871 | -41.520% |
| 2026-04-16 | 9.3000 | 9.4000 | 9.2500 | 9.4000 | -2.083% | 77 | 5,871 | -46.809% |
| 2026-04-14 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -12.727% | 1 | 5,794 | -47.917% |
| 2026-04-13 | 11.0000 | 11.0000 | 10.9600 | 11.0000 | +1.852% | 28 | 5,793 | -54.545% |
| 2026-04-10 | 10.8500 | 10.8500 | 10.8000 | 10.8000 | -7.137% | 20 | 5,767 | -53.704% |
| 2026-04-08 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -16.029% | 3 | 5,777 | -57.008% |
| 2026-04-01 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -12.342% | 1 | 5,777 | -63.899% |
| 2026-03-31 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -7.602% | 1 | 5,777 | -68.354% |
| 2026-03-30 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +1.786% | 1 | 5,777 | -70.760% |
| 2026-03-27 | 16.8000 | 16.8500 | 16.8000 | 16.8000 | +20.000% | 24 | 5,777 | -70.238% |
| 2026-03-24 | 15.5500 | 15.5500 | 13.9000 | 14.0000 | -1.408% | 177 | 5,777 | -64.286% |
| 2026-03-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -8.682% | 1 | 5,926 | -64.789% |
| 2026-03-18 | 15.5500 | 15.6500 | 15.4100 | 15.5500 | -1.270% | 98 | 5,933 | -67.846% |
| 2026-03-17 | 15.7000 | 15.8500 | 15.7000 | 15.7500 | -7.625% | 94 | 5,895 | -68.254% |
| 2026-03-13 | 16.8500 | 17.0500 | 16.8500 | 17.0500 | +11.803% | 176 | 5,930 | -70.674% |
| 2026-03-10 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -15.746% | 10 | 5,782 | -67.213% |
| 2026-03-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +20.266% | 1,250 | 5,782 | -72.376% |
| 2026-03-02 | 15.0500 | 15.1500 | 15.0500 | 15.0500 | -4.444% | 206 | 4,574 | -66.777% |
| 2026-02-27 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +1.679% | 1 | 4,556 | -68.254% |
| 2026-02-23 | 15.4300 | 15.4900 | 15.4300 | 15.4900 | +21.969% | 3 | 4,555 | -67.721% |
| 2026-02-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.495% | 2 | 4,558 | -60.630% |
| 2026-02-19 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +4.777% | 2 | 4,558 | -62.006% |
| 2026-02-18 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -8.321% | 1 | 4,557 | -60.191% |
| 2026-02-17 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -9.571% | 9 | 4,556 | -63.504% |
| 2026-02-13 | 15.2500 | 15.2500 | 15.1500 | 15.1500 | +5.355% | 24 | 4,552 | -66.997% |
| 2026-02-12 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +20.840% | 1 | 4,552 | -65.229% |
| 2026-02-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +13.985% | 1 | 4,552 | -57.983% |
| 2026-02-10 | 10.4300 | 10.4400 | 10.4300 | 10.4400 | +1.065% | 6 | 4,551 | -52.107% |
| 2026-02-09 | 10.3500 | 10.3500 | 10.3300 | 10.3300 | -4.529% | 48 | 4,545 | -51.597% |
| 2026-02-06 | 11.1500 | 11.1500 | 10.8200 | 10.8200 | -15.469% | 85 | 4,499 | -53.789% |
| 2026-02-02 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 3 | 4,419 | -60.938% |
| 2026-01-30 | 12.8000 | 12.8500 | 12.8000 | 12.8000 | 0.000% | 4 | 4,419 | -60.938% |
| 2026-01-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 3 | 4,421 | -60.938% |
| 2026-01-21 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.185% | 1 | 4,421 | -60.938% |
| 2026-01-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +17.188% | 2 | 4,422 | -62.963% |
| 2026-01-16 | 11.8000 | 11.8000 | 11.5200 | 11.5200 | -16.763% | 22 | 4,400 | -56.597% |
| 2026-01-14 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +12.338% | 1 | 4,400 | -63.873% |
| 2026-01-13 | 12.1000 | 12.3200 | 11.9500 | 12.3200 | +3.529% | 4,001 | 4,400 | -59.416% |
| 2026-01-12 | 11.9900 | 11.9900 | 11.9000 | 11.9000 | +5.217% | 6 | 420 | -57.983% |
| 2026-01-09 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +4.432% | 4 | 419 | -55.791% |
| 2026-01-06 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +2.947% | 2 | 419 | -53.832% |
| 2026-01-05 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -15.502% | 2 | 419 | -52.471% |
| 2025-12-30 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +12.772% | 2 | 419 | -59.839% |
| 2025-12-23 | 11.6000 | 11.6000 | 11.0400 | 11.0400 | -18.824% | 15 | 417 | -54.710% |
| 2025-12-18 | 13.4500 | 13.6000 | 13.4500 | 13.6000 | -4.561% | 10 | 404 | -63.235% |
| 2025-12-11 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -5.316% | 3 | 399 | -64.912% |
| 2025-12-09 | 15.1000 | 15.1000 | 14.9000 | 15.0500 | -5.937% | 33 | 397 | -66.777% |
| 2025-12-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -10.163% | 10 | 378 | -68.750% |
| 2025-12-01 | 17.8000 | 17.8100 | 17.8000 | 17.8100 | -6.263% | 2 | 378 | -71.926% |
| 2025-10-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.473% | 1 | 377 | -73.684% |
| 2025-10-16 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -3.133% | 350 | 376 | -75.124% |
| 2025-10-13 | 20.8500 | 20.8500 | 20.7500 | 20.7500 | +3.595% | 4 | 26 | -75.904% |
| 2025-10-08 | 19.8700 | 20.0300 | 19.8700 | 20.0300 | +3.782% | 2 | 24 | -75.037% |
| 2025-10-01 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +11.239% | 1 | 24 | -74.093% |
| 2025-09-29 | 17.0000 | 17.3500 | 17.0000 | 17.3500 | +1.462% | 2 | 24 | -71.182% |
| 2025-09-26 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -8.751% | 1 | 23 | -70.760% |
| 2025-09-15 | 18.5300 | 18.7400 | 18.5300 | 18.7400 | -4.776% | 2 | 22 | -73.319% |
| 2025-09-09 | 19.5600 | 19.6800 | 19.5600 | 19.6800 | -7.865% | 2 | 22 | -74.593% |
| 2025-09-02 | 21.1700 | 21.3600 | 21.1700 | 21.3600 | +5.743% | 2 | 22 | -76.592% |
| 2025-08-29 | 20.0600 | 20.4100 | 20.0600 | 20.2000 | -0.932% | 26 | 1 | -75.248% |
| 2025-08-26 | 20.5700 | 20.5700 | 20.3900 | 20.3900 | 0.000% | 2 | 1 | -75.478% |